Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2024 | 37.02 | 37.43 | 36.60 | 37.40 | 178,639 | +0.47(+1.27%) |
Sep 24, 2024 | 37.50 | 37.50 | 36.66 | 36.93 | 198,027 | -0.36(-0.97%) |
Sep 23, 2024 | 38.01 | 38.41 | 37.28 | 37.29 | 137,435 | -0.72(-1.89%) |
Sep 20, 2024 | 37.37 | 38.91 | 37.03 | 38.01 | 1,343,920 | +0.65(+1.74%) |
Sep 19, 2024 | 37.00 | 37.64 | 36.84 | 37.36 | 107,026 | +0.86(+2.36%) |
Sep 18, 2024 | 36.55 | 36.97 | 36.00 | 36.50 | 150,057 | +0.07(+0.19%) |
Sep 17, 2024 | 36.44 | 36.89 | 36.04 | 36.43 | 135,562 | +0.29(+0.80%) |
Sep 16, 2024 | 36.11 | 36.49 | 35.64 | 36.14 | 170,593 | +0.37(+1.03%) |
Sep 13, 2024 | 35.42 | 36.08 | 35.25 | 35.77 | 146,518 | +0.74(+2.11%) |
Sep 12, 2024 | 34.50 | 35.09 | 34.37 | 35.03 | 124,985 | +0.58(+1.68%) |
Sep 11, 2024 | 33.69 | 34.53 | 33.01 | 34.45 | 111,175 | +0.68(+2.01%) |
Sep 10, 2024 | 33.84 | 34.30 | 33.33 | 33.77 | 326,695 | -0.13(-0.38%) |
Sep 09, 2024 | 33.94 | 34.24 | 33.77 | 33.90 | 322,006 | +0.06(+0.18%) |
Sep 06, 2024 | 35.27 | 35.27 | 33.69 | 33.84 | 107,673 | -1.35(-3.84%) |
Sep 05, 2024 | 35.57 | 35.57 | 34.94 | 35.19 | 86,557 | -0.02(-0.06%) |
Sep 04, 2024 | 34.69 | 35.22 | 34.52 | 35.21 | 82,714 | +0.37(+1.06%) |
Sep 03, 2024 | 36.01 | 36.13 | 34.65 | 34.84 | 128,184 | -1.41(-3.89%) |
Aug 30, 2024 | 36.31 | 36.31 | 35.71 | 36.25 | 99,054 | +0.17(+0.47%) |
Aug 29, 2024 | 35.89 | 36.41 | 35.77 | 36.08 | 84,062 | +0.54(+1.52%) |
Aug 28, 2024 | 35.73 | 36.13 | 35.28 | 35.54 | 91,691 | -0.20(-0.56%) |
Aug 27, 2024 | 35.48 | 36.04 | 35.24 | 35.74 | 94,844 | +0.16(+0.45%) |
Aug 26, 2024 | 36.28 | 36.28 | 35.56 | 35.58 | 84,162 | -0.41(-1.14%) |
Aug 23, 2024 | 35.39 | 36.34 | 35.28 | 35.99 | 135,226 | +0.98(+2.80%) |
Aug 22, 2024 | 35.39 | 35.62 | 34.99 | 35.01 | 107,372 | -0.43(-1.21%) |
Aug 21, 2024 | 35.36 | 35.58 | 34.52 | 35.44 | 203,773 | +0.33(+0.94%) |
Aug 20, 2024 | 35.14 | 35.78 | 34.93 | 35.11 | 418,529 | -0.03(-0.09%) |
Aug 19, 2024 | 34.75 | 35.23 | 34.52 | 35.14 | 202,308 | +0.43(+1.24%) |
Aug 16, 2024 | 34.30 | 34.85 | 34.30 | 34.71 | 199,734 | +0.31(+0.90%) |
Aug 15, 2024 | 34.74 | 34.74 | 33.60 | 34.40 | 196,126 | +0.46(+1.36%) |
Aug 14, 2024 | 33.43 | 34.09 | 33.27 | 33.94 | 135,715 | +0.04(+0.12%) |
Aug 13, 2024 | 34.20 | 34.29 | 33.57 | 33.90 | 156,642 | -0.10(-0.29%) |
Aug 12, 2024 | 33.85 | 34.41 | 32.65 | 34.00 | 233,456 | +0.15(+0.44%) |
Aug 09, 2024 | 34.19 | 34.33 | 33.57 | 33.85 | 206,533 | -0.34(-0.99%) |
Aug 08, 2024 | 33.24 | 34.25 | 33.03 | 34.19 | 130,022 | +1.45(+4.43%) |
Aug 07, 2024 | 33.21 | 33.60 | 32.72 | 32.74 | 152,577 | +0.16(+0.49%) |
Aug 06, 2024 | 32.76 | 33.32 | 32.58 | 32.58 | 210,578 | -0.24(-0.73%) |
Aug 05, 2024 | 32.36 | 33.36 | 32.20 | 32.82 | 218,869 | -1.44(-4.20%) |
Aug 02, 2024 | 34.62 | 34.76 | 33.73 | 34.26 | 207,834 | -1.39(-3.90%) |
Aug 01, 2024 | 36.52 | 36.64 | 35.02 | 35.65 | 164,007 | -0.96(-2.62%) |
Jul 31, 2024 | 36.52 | 37.40 | 36.47 | 36.61 | 165,783 | +0.34(+0.93%) |
Jul 30, 2024 | 36.73 | 36.80 | 36.12 | 36.27 | 129,364 | -0.17(-0.47%) |
Jul 29, 2024 | 36.98 | 37.19 | 36.24 | 36.44 | 117,882 | -0.36(-0.98%) |
Jul 26, 2024 | 37.38 | 37.38 | 36.45 | 36.80 | 248,042 | +0.10(+0.27%) |
Jul 25, 2024 | 37.38 | 37.80 | 36.28 | 36.70 | 328,832 | -0.52(-1.39%) |
Jul 24, 2024 | 38.09 | 38.51 | 37.16 | 37.22 | 229,944 | -1.15(-2.99%) |
Jul 23, 2024 | 37.86 | 38.81 | 37.40 | 38.37 | 272,681 | +0.51(+1.34%) |
Jul 22, 2024 | 37.64 | 38.17 | 37.37 | 37.86 | 241,855 | +0.29(+0.77%) |
Jul 19, 2024 | 37.62 | 37.70 | 37.26 | 37.57 | 113,686 | -0.05(-0.13%) |
Jul 18, 2024 | 37.69 | 38.31 | 37.31 | 37.62 | 164,700 | -0.11(-0.29%) |
Jul 17, 2024 | 38.08 | 38.40 | 37.29 | 37.73 | 220,525 | -0.75(-1.94%) |
Jul 16, 2024 | 37.68 | 39.10 | 37.37 | 38.48 | 418,451 | +1.11(+2.96%) |
Jul 15, 2024 | 37.09 | 38.07 | 37.09 | 37.37 | 262,528 | +0.65(+1.77%) |
Jul 12, 2024 | 35.57 | 36.97 | 35.55 | 36.72 | 277,244 | +1.42(+4.01%) |
Jul 11, 2024 | 35.36 | 36.26 | 35.16 | 35.30 | 212,856 | +0.35(+1.00%) |
Jul 10, 2024 | 34.67 | 34.97 | 34.47 | 34.95 | 94,507 | +0.46(+1.33%) |
Jul 09, 2024 | 34.60 | 34.91 | 34.14 | 34.49 | 115,924 | -0.08(-0.23%) |
Jul 08, 2024 | 34.66 | 35.23 | 34.46 | 34.57 | 273,925 | +0.02(+0.06%) |
Jul 05, 2024 | 33.96 | 34.56 | 33.59 | 34.55 | 147,071 | +0.60(+1.76%) |
Jul 03, 2024 | 33.72 | 34.06 | 33.56 | 33.96 | 80,766 | +0.20(+0.59%) |
Jul 02, 2024 | 32.98 | 33.98 | 32.92 | 33.76 | 194,289 | +0.78(+2.36%) |